시장 데이터를 불러오는 중
전체 종목
Alpha Cognition Inc. - Common Stock 과거 주가
Alpha Cognition Inc. - Common Stock · ACOG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Cognition Inc. - Common Stock · ACOG · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,929 | ₩12,270 | ₩11,929 | ₩12,083 | +1.29% | 2만 |
| 2026.10.08 | ₩12,056 | ₩12,149 | ₩11,802 | ₩12,083 | +0.22% | 9.4만 |
| 2026.10.07 | ₩11,962 | ₩12,517 | ₩11,895 | ₩12,083 | +1.01% | 4만 |
| 2026.10.06 | ₩12,230 | ₩12,336 | ₩11,696 | ₩12,002 | -1.86% | 8.7만 |
| 2026.10.05 | ₩12,163 | ₩12,497 | ₩11,895 | ₩12,230 | +0.55% | 5.3만 |
| 2026.10.02 | ₩11,621 | ₩12,604 | ₩11,621 | ₩12,163 | +4.66% | 19.5만 |
| 2026.10.01 | ₩12,270 | ₩12,270 | ₩11,379 | ₩11,628 | -5.23% | 8.8만 |
| 2026.09.30 | ₩11,735 | ₩12,263 | ₩11,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,029 |
| +2.51% |
| 14.7만 |
| 2026.09.29 | ₩11,641 | ₩11,976 | ₩11,347 | ₩11,641 | 0.00% | 6.1만 |
|---|
| 2026.09.28 | ₩11,361 | ₩11,695 | ₩11,093 | ₩11,494 | +1.18% | 6.7만 |
|---|
| 2026.09.25 | ₩11,347 | ₩11,621 | ₩11,093 | ₩11,321 | -0.24% | 11.7만 |
|---|
| 2026.09.24 | ₩11,281 | ₩11,862 | ₩11,100 | ₩11,454 | +1.54% | 14.1만 |
|---|
| 2026.09.23 | ₩12,069 | ₩12,069 | ₩11,227 | ₩11,735 | -2.77% | 5.9만 |
|---|
| 2026.09.22 | ₩12,042 | ₩12,096 | ₩11,655 | ₩11,962 | -0.67% | 12.6만 |
|---|
| 2026.09.21 | ₩11,762 | ₩12,303 | ₩11,762 | ₩11,989 | +1.93% | 9.2만 |
|---|
| 2026.09.18 | ₩11,869 | ₩12,310 | ₩11,722 | ₩11,802 | -0.56% | 6.2만 |
|---|
| 2026.09.17 | ₩11,655 | ₩12,350 | ₩11,401 | ₩11,829 | +1.49% | 18만 |
|---|
| 2026.09.16 | ₩11,788 | ₩11,922 | ₩11,093 | ₩11,227 | -4.76% | 24.2만 |
|---|
| 2026.09.15 | ₩11,508 | ₩11,949 | ₩11,147 | ₩11,762 | +2.21% | 13.6만 |
|---|
| 2026.09.14 | ₩11,869 | ₩11,869 | ₩11,361 | ₩11,641 | -1.91% | 14.6만 |
|---|
| 2026.09.11 | ₩12,016 | ₩12,430 | ₩11,561 | ₩11,895 | -1.00% | 8.5만 |
|---|
| 2026.09.10 | ₩11,935 | ₩12,483 | ₩11,842 | ₩11,895 | -0.34% | 8.2만 |
|---|
| 2026.09.09 | ₩12,751 | ₩12,751 | ₩11,915 | ₩12,203 | -4.30% | 5.8만 |
|---|
| 2026.09.08 | ₩12,443 | ₩13,031 | ₩12,230 | ₩12,724 | +2.26% | 8.5만 |
|---|
| 2026.09.04 | ₩12,323 | ₩12,751 | ₩12,160 | ₩12,724 | +3.25% | 4.6만 |
|---|
| 2026.09.03 | ₩12,497 | ₩12,584 | ₩12,042 | ₩12,310 | -1.50% | 9.1만 |
|---|
| 2026.09.02 | ₩12,256 | ₩12,590 | ₩12,109 | ₩12,450 | +1.58% | 5.6만 |
|---|
| 2026.09.01 | ₩12,350 | ₩12,671 | ₩11,922 | ₩12,256 | -0.76% | 17.1만 |
|---|
| 2026.08.31 | ₩12,296 | ₩12,524 | ₩12,029 | ₩12,390 | +0.76% | 21.6만 |
|---|
| 2026.08.28 | ₩12,898 | ₩13,112 | ₩12,083 | ₩12,243 | -5.08% | 13.7만 |
|---|
| 2026.08.27 | ₩12,537 | ₩13,379 | ₩12,537 | ₩13,011 | +3.78% | 15.6만 |
|---|
| 2026.08.26 | ₩12,898 | ₩12,898 | ₩12,248 | ₩12,577 | -2.49% | 25.2만 |
|---|
| 2026.08.25 | ₩13,098 | ₩13,185 | ₩12,549 | ₩13,031 | -0.51% | 22만 |
|---|
| 2026.08.24 | ₩12,991 | ₩13,553 | ₩12,483 | ₩13,031 | +0.31% | 16.9만 |
|---|
| 2026.08.21 | ₩12,858 | ₩13,499 | ₩12,510 | ₩13,031 | +1.35% | 29.4만 |
|---|
| 2026.08.20 | ₩12,283 | ₩13,299 | ₩11,895 | ₩12,697 | +3.37% | 36만 |
|---|
| 2026.08.19 | ₩11,641 | ₩12,377 | ₩11,401 | ₩11,882 | +2.07% | 14만 |
|---|
| 2026.08.18 | ₩11,842 | ₩12,163 | ₩11,307 | ₩11,461 | -3.22% | 13.6만 |
|---|
| 2026.08.17 | ₩11,882 | ₩12,029 | ₩10,960 | ₩11,815 | -0.56% | 36.7만 |
|---|
| 2026.08.14 | ₩12,483 | ₩12,697 | ₩10,960 | ₩11,815 | -5.35% | 24.8만 |
|---|
| 2026.08.13 | ₩11,962 | ₩12,243 | ₩11,347 | ₩11,535 | -3.58% | 20.2만 |
|---|
| 2026.08.12 | ₩11,962 | ₩12,363 | ₩11,962 | ₩11,962 | 0.00% | 7.6만 |
|---|
| 2026.08.11 | ₩11,962 | ₩12,156 | ₩11,588 | ₩11,875 | -0.73% | 5.7만 |
|---|
| 2026.08.10 | ₩12,310 | ₩12,323 | ₩11,708 | ₩11,882 | -3.47% | 3.9만 |
|---|
| 2026.08.07 | ₩11,762 | ₩12,310 | ₩11,494 | ₩12,203 | +3.75% | 3.1만 |
|---|
| 2026.08.06 | ₩11,428 | ₩11,628 | ₩11,160 | ₩11,588 | +1.40% | 1.5만 |
|---|
| 2026.08.05 | ₩12,056 | ₩12,316 | ₩11,120 | ₩11,387 | -5.54% | 9.2만 |
|---|
| 2026.08.04 | ₩11,200 | ₩12,216 | ₩10,826 | ₩11,949 | +6.68% | 4.9만 |
|---|
| 2026.08.03 | ₩10,973 | ₩11,863 | ₩10,158 | ₩11,267 | +2.68% | 7.1만 |
|---|
| 2026.07.31 | ₩11,441 | ₩11,655 | ₩10,076 | ₩11,067 | -3.27% | 15.5만 |
|---|
| 2026.07.30 | ₩11,788 | ₩12,136 | ₩10,706 | ₩11,668 | -1.02% | 16.4만 |
|---|
| 2026.07.29 | ₩11,441 | ₩12,152 | ₩10,750 | ₩11,762 | +2.80% | 2.7만 |
|---|
| 2026.07.28 | ₩11,641 | ₩12,390 | ₩11,134 | ₩11,240 | -3.44% | 11.1만 |
|---|
| 2026.07.27 | ₩10,880 | ₩11,541 | ₩10,706 | ₩11,468 | +5.41% | 10.8만 |
|---|
| 2026.07.24 | ₩11,000 | ₩11,334 | ₩10,158 | ₩10,559 | -4.01% | 2.9만 |
|---|
| 2026.07.23 | ₩10,692 | ₩11,334 | ₩10,024 | ₩11,000 | +2.87% | 36만 |
|---|
| 2026.07.22 | ₩10,652 | ₩11,561 | ₩10,265 | ₩10,559 | -0.88% | 23.4만 |
|---|
| 2026.07.21 | ₩11,267 | ₩11,281 | ₩10,465 | ₩10,545 | -6.41% | 11.3만 |
|---|
| 2026.07.20 | ₩11,361 | ₩11,521 | ₩11,093 | ₩11,147 | -1.88% | 13.3만 |
|---|
| 2026.07.17 | ₩11,160 | ₩11,454 | ₩11,134 | ₩11,361 | +1.80% | 4.1만 |
|---|
| 2026.07.16 | ₩11,093 | ₩11,361 | ₩11,093 | ₩11,160 | +0.60% | 3.9만 |
|---|
| 2026.07.15 | ₩11,107 | ₩11,354 | ₩10,706 | ₩11,093 | -0.12% | 5.1만 |
|---|
| 2026.07.14 | ₩11,321 | ₩11,494 | ₩9,957 | ₩10,759 | -4.96% | 13.3만 |
|---|
| 2026.07.13 | ₩11,227 | ₩11,367 | ₩11,200 | ₩11,200 | -0.24% | 15.7만 |
|---|
| 2026.07.10 | ₩11,668 | ₩11,762 | ₩11,227 | ₩11,240 | -3.67% | 5.7만 |
|---|
| 2026.07.09 | ₩11,361 | ₩11,496 | ₩10,946 | ₩11,387 | +0.24% | 2.9만 |
|---|
| 2026.07.08 | ₩10,826 | ₩11,361 | ₩10,799 | ₩11,361 | +4.94% | 10.8만 |
|---|
| 2026.07.07 | ₩10,425 | ₩10,893 | ₩10,024 | ₩10,826 | +3.85% | 4.4만 |
|---|
| 2026.07.06 | ₩10,920 | ₩10,973 | ₩10,225 | ₩10,559 | -3.30% | 4.6만 |
|---|
| 2026.07.02 | ₩10,479 | ₩10,826 | ₩9,824 | ₩10,545 | +0.64% | 5.2만 |
|---|
| 2026.07.01 | ₩9,610 | ₩10,679 | ₩9,222 | ₩10,412 | +8.34% | 3.3만 |
|---|
| 2026.06.30 | ₩9,182 | ₩9,957 | ₩8,815 | ₩9,650 | +5.09% | 4.4만 |
|---|
| 2026.06.29 | ₩8,768 | ₩9,222 | ₩8,768 | ₩9,102 | +3.81% | 1.9만 |
|---|
| 2026.06.26 | ₩8,581 | ₩9,008 | ₩8,354 | ₩8,688 | +1.25% | 18.9만 |
|---|
| 2026.06.25 | ₩8,808 | ₩8,892 | ₩8,514 | ₩8,688 | -1.37% | 5.2만 |
|---|
| 2026.06.24 | ₩8,701 | ₩9,102 | ₩8,487 | ₩8,795 | +1.08% | 4.1만 |
|---|
| 2026.06.23 | ₩8,982 | ₩9,022 | ₩8,621 | ₩8,788 | -2.16% | 6.1만 |
|---|
| 2026.06.22 | ₩9,356 | ₩9,396 | ₩8,995 | ₩9,035 | -3.43% | 1.4만 |
|---|
| 2026.06.18 | ₩8,982 | ₩9,396 | ₩8,176 | ₩9,236 | +2.83% | 2.6만 |
|---|
| 2026.06.17 | ₩8,140 | ₩8,955 | ₩7,953 | ₩8,928 | +9.69% | 4.5만 |
|---|
| 2026.06.16 | ₩8,086 | ₩8,140 | ₩7,819 | ₩8,033 | -0.66% | 2.5만 |
|---|
| 2026.06.15 | ₩8,126 | ₩8,267 | ₩7,819 | ₩8,006 | -1.48% | 2.5만 |
|---|
| 2026.06.12 | ₩8,019 | ₩8,434 | ₩7,892 | ₩8,006 | -0.17% | 4.7만 |
|---|
| 2026.06.11 | ₩8,046 | ₩8,100 | ₩7,765 | ₩8,073 | +0.33% | 1.5만 |
|---|
| 2026.06.10 | ₩8,086 | ₩8,220 | ₩7,872 | ₩8,006 | -0.99% | 3.6만 |
|---|
| 2026.06.09 | ₩8,153 | ₩8,153 | ₩7,886 | ₩8,019 | -1.64% | 9.2만 |
|---|
| 2026.06.08 | ₩7,792 | ₩8,073 | ₩7,752 | ₩8,046 | +3.26% | 1만 |
|---|
| 2026.06.05 | ₩7,886 | ₩8,059 | ₩7,418 | ₩7,779 | -1.36% | 4.6만 |
|---|
| 2026.06.04 | ₩8,100 | ₩8,247 | ₩7,899 | ₩7,899 | -2.48% | 1.9만 |
|---|
| 2026.06.03 | ₩8,407 | ₩8,407 | ₩8,073 | ₩8,126 | -3.34% | 5.4천 |
|---|
| 2026.06.02 | ₩8,474 | ₩8,474 | ₩8,220 | ₩8,260 | -2.52% | 1.5만 |
|---|
| 2026.06.01 | ₩8,354 | ₩8,527 | ₩8,220 | ₩8,474 | +1.44% | 2.1만 |
|---|
| 2026.05.29 | ₩7,979 | ₩8,273 | ₩7,779 | ₩8,273 | +3.69% | 11.3만 |
|---|
| 2026.05.28 | ₩7,565 | ₩7,993 | ₩7,565 | ₩7,939 | +4.95% | 1.9만 |
|---|
| 2026.05.27 | ₩7,872 | ₩8,033 | ₩7,545 | ₩7,658 | -2.72% | 3.2만 |
|---|
| 2026.05.26 | ₩8,006 | ₩8,113 | ₩7,806 | ₩7,859 | -1.84% | 1.7만 |
|---|
| 2026.05.22 | ₩7,919 | ₩8,080 | ₩7,792 | ₩7,819 | -1.27% | 2.9만 |
|---|
| 2026.05.21 | ₩7,792 | ₩8,006 | ₩7,618 | ₩7,779 | -0.17% | 2.4만 |
|---|
| 2026.05.20 | ₩7,939 | ₩8,166 | ₩7,658 | ₩7,872 | -0.84% | 4.6만 |
|---|
| 2026.05.19 | ₩7,699 | ₩7,906 | ₩7,552 | ₩7,752 | +0.69% | 1.6만 |
|---|
| 2026.05.18 | ₩8,126 | ₩8,126 | ₩7,364 | ₩7,685 | -5.43% | 6.1만 |
|---|
| 2026.05.15 | ₩7,859 | ₩8,354 | ₩7,632 | ₩8,046 | +2.38% | 9.6만 |
|---|
| 2026.05.14 | ₩7,819 | ₩7,953 | ₩7,318 | ₩7,592 | -2.91% | 3.7만 |
|---|
| 2026.05.13 | ₩7,391 | ₩7,953 | ₩7,124 | ₩7,953 | +7.59% | 4.6만 |
|---|
| 2026.05.12 | ₩7,966 | ₩8,220 | ₩7,298 | ₩7,338 | -7.89% | 6만 |
|---|
| 2026.05.11 | ₩8,113 | ₩8,220 | ₩7,953 | ₩7,953 | -1.98% | 8.7천 |
|---|
| 2026.05.08 | ₩8,243 | ₩8,300 | ₩8,019 | ₩8,153 | -1.09% | 1.2만 |
|---|
| 2026.05.07 | ₩8,354 | ₩8,541 | ₩8,073 | ₩8,140 | -2.56% | 5.4천 |
|---|
| 2026.05.06 | ₩8,514 | ₩8,661 | ₩8,186 | ₩8,527 | +0.16% | 3.2만 |
|---|
| 2026.05.05 | ₩8,140 | ₩8,607 | ₩8,033 | ₩8,527 | +4.76% | 3.6만 |
|---|
| 2026.05.04 | ₩7,953 | ₩8,420 | ₩7,906 | ₩8,086 | +1.68% | 2.5만 |
|---|
| 2026.05.01 | ₩8,073 | ₩8,688 | ₩7,752 | ₩7,953 | -1.49% | 1.9만 |
|---|
| 2026.04.30 | ₩7,979 | ₩8,287 | ₩7,638 | ₩7,979 | 0.00% | 2.3만 |
|---|
| 2026.04.29 | ₩8,193 | ₩8,527 | ₩7,692 | ₩7,846 | -4.24% | 2.9만 |
|---|
| 2026.04.28 | ₩8,621 | ₩9,062 | ₩7,993 | ₩8,287 | -3.88% | 8.4만 |
|---|
| 2026.04.27 | ₩9,022 | ₩9,222 | ₩8,594 | ₩8,594 | -4.74% | 4.5만 |
|---|
| 2026.04.24 | ₩9,062 | ₩9,343 | ₩8,995 | ₩9,162 | +1.11% | 2만 |
|---|
| 2026.04.23 | ₩9,222 | ₩9,343 | ₩9,035 | ₩9,155 | -0.72% | 5.5만 |
|---|
| 2026.04.22 | ₩9,182 | ₩9,436 | ₩9,062 | ₩9,343 | +1.75% | 4.1만 |
|---|
| 2026.04.21 | ₩9,222 | ₩9,343 | ₩8,942 | ₩9,196 | -0.29% | 4.3만 |
|---|
| 2026.04.20 | ₩9,343 | ₩9,550 | ₩9,062 | ₩9,209 | -1.43% | 5.6만 |
|---|
| 2026.04.17 | ₩9,089 | ₩9,429 | ₩8,768 | ₩9,276 | +2.06% | 6.2만 |
|---|
| 2026.04.16 | ₩9,169 | ₩9,169 | ₩8,741 | ₩8,888 | -3.06% | 7.4만 |
|---|
| 2026.04.15 | ₩8,828 | ₩9,316 | ₩8,567 | ₩9,022 | +2.20% | 8.6만 |
|---|
| 2026.04.14 | ₩8,006 | ₩8,924 | ₩7,852 | ₩8,674 | +8.35% | 4만 |
|---|
| 2026.04.13 | ₩7,993 | ₩8,113 | ₩7,672 | ₩7,979 | -0.17% | 1.2만 |
|---|
| 2026.04.10 | ₩8,075 | ₩8,601 | ₩7,665 | ₩8,059 | -0.20% | 4.8만 |
|---|
| 2026.04.09 | ₩8,728 | ₩9,181 | ₩8,019 | ₩8,527 | -2.30% | 5.3만 |
|---|
| 2026.04.08 | ₩9,383 | ₩10,091 | ₩8,701 | ₩8,868 | -5.48% | 8.4만 |
|---|
| 2026.04.07 | ₩8,340 | ₩9,356 | ₩7,953 | ₩9,302 | +11.54% | 15만 |
|---|
| 2026.04.06 | ₩8,100 | ₩8,621 | ₩8,100 | ₩8,287 | +2.31% | 5.3만 |
|---|
| 2026.04.02 | ₩7,899 | ₩8,567 | ₩7,886 | ₩7,993 | +1.18% | 5.6만 |
|---|
| 2026.04.01 | ₩7,351 | ₩8,527 | ₩7,298 | ₩7,966 | +8.36% | 17.9만 |
|---|
| 2026.03.31 | ₩7,391 | ₩7,538 | ₩6,683 | ₩7,338 | -0.72% | 30.6만 |
|---|
| 2026.03.30 | ₩6,710 | ₩7,244 | ₩6,576 | ₩7,110 | +5.98% | 5.2만 |
|---|
| 2026.03.27 | ₩6,696 | ₩7,164 | ₩6,509 | ₩6,790 | +1.40% | 11.1만 |
|---|
| 2026.03.26 | ₩7,030 | ₩7,324 | ₩6,736 | ₩7,137 | +1.52% | 6만 |
|---|
| 2026.03.25 | ₩7,471 | ₩7,471 | ₩7,017 | ₩7,110 | -4.83% | 3.5만 |
|---|
| 2026.03.24 | ₩7,712 | ₩8,086 | ₩7,191 | ₩7,471 | -3.12% | 4.2만 |
|---|
| 2026.03.23 | ₩7,819 | ₩8,153 | ₩7,699 | ₩7,752 | -0.85% | 5만 |
|---|
| 2026.03.20 | ₩7,752 | ₩8,273 | ₩7,565 | ₩7,632 | -1.55% | 1.1만 |
|---|
| 2026.03.19 | ₩7,578 | ₩7,856 | ₩7,458 | ₩7,806 | +3.00% | 2.3만 |
|---|
| 2026.03.18 | ₩7,850 | ₩7,872 | ₩7,578 | ₩7,685 | -2.09% | 1.3만 |
|---|
| 2026.03.17 | ₩7,692 | ₩7,876 | ₩7,692 | ₩7,699 | +0.09% | 4천 |
|---|
| 2026.03.16 | ₩7,812 | ₩7,812 | ₩7,618 | ₩7,739 | -0.94% | 1.6만 |
|---|
| 2026.03.13 | ₩7,872 | ₩8,206 | ₩7,592 | ₩7,685 | -2.38% | 2.7만 |
|---|
| 2026.03.12 | ₩7,872 | ₩7,872 | ₩7,685 | ₩7,819 | -0.68% | 3.8만 |
|---|
| 2026.03.11 | ₩7,859 | ₩8,006 | ₩7,592 | ₩7,886 | +0.34% | 2.5만 |
|---|
| 2026.03.10 | ₩7,792 | ₩8,006 | ₩7,779 | ₩7,872 | +1.03% | 1.4만 |
|---|
| 2026.03.09 | ₩7,739 | ₩8,113 | ₩7,645 | ₩7,846 | +1.38% | 2.3만 |
|---|
| 2026.03.06 | ₩7,872 | ₩8,006 | ₩7,672 | ₩7,739 | -1.70% | 6.8만 |
|---|
| 2026.03.05 | ₩7,859 | ₩8,407 | ₩7,538 | ₩7,672 | -2.38% | 8.6만 |
|---|
| 2026.03.04 | ₩7,638 | ₩8,287 | ₩7,618 | ₩7,832 | +2.54% | 7만 |
|---|
| 2026.03.03 | ₩7,485 | ₩7,827 | ₩7,070 | ₩7,685 | +2.68% | 9.9만 |
|---|
| 2026.03.02 | ₩7,731 | ₩8,113 | ₩7,405 | ₩7,752 | +0.28% | 8.5만 |
|---|
| 2026.02.27 | ₩8,019 | ₩8,367 | ₩7,939 | ₩8,019 | 0.00% | 5.7만 |
|---|
| 2026.02.26 | ₩8,434 | ₩8,618 | ₩7,795 | ₩8,019 | -4.91% | 5.8만 |
|---|
| 2026.02.25 | ₩8,206 | ₩8,634 | ₩7,658 | ₩8,467 | +3.18% | 13.1만 |
|---|
| 2026.02.24 | ₩7,685 | ₩8,113 | ₩7,298 | ₩8,033 | +4.52% | 12.3만 |
|---|
| 2026.02.23 | ₩7,846 | ₩8,113 | ₩7,324 | ₩7,872 | +0.34% | 18.9만 |
|---|
| 2026.02.20 | ₩7,819 | ₩7,886 | ₩7,572 | ₩7,819 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩7,792 | ₩8,113 | ₩7,324 | ₩7,819 | +0.34% | 7.9만 |
|---|
| 2026.02.18 | ₩7,097 | ₩8,006 | ₩6,963 | ₩7,752 | +9.23% | 14.6만 |
|---|
| 2026.02.17 | ₩6,576 | ₩7,298 | ₩6,549 | ₩6,963 | +5.89% | 3.5만 |
|---|
| 2026.02.13 | ₩7,191 | ₩7,384 | ₩6,415 | ₩6,522 | -9.29% | 19.7만 |
|---|
| 2026.02.12 | ₩7,030 | ₩7,585 | ₩6,843 | ₩7,084 | +0.76% | 3.8만 |
|---|
| 2026.02.11 | ₩7,914 | ₩8,006 | ₩6,756 | ₩6,963 | -12.01% | 12.8만 |
|---|
| 2026.02.10 | ₩6,723 | ₩7,979 | ₩6,349 | ₩7,177 | +6.76% | 12.5만 |
|---|
| 2026.02.09 | ₩6,790 | ₩6,950 | ₩6,469 | ₩6,576 | -3.15% | 4.5만 |
|---|
| 2026.02.06 | ₩6,215 | ₩6,950 | ₩6,148 | ₩6,816 | +9.68% | 2.9만 |
|---|
| 2026.02.05 | ₩6,629 | ₩7,117 | ₩6,015 | ₩6,015 | -9.27% | 3.6만 |
|---|
| 2026.02.04 | ₩6,696 | ₩7,298 | ₩6,362 | ₩6,710 | +0.20% | 8.7만 |
|---|
| 2026.02.03 | ₩6,643 | ₩7,030 | ₩6,362 | ₩6,816 | +2.62% | 11.2만 |
|---|
| 2026.02.02 | ₩6,375 | ₩7,272 | ₩6,375 | ₩6,603 | +3.56% | 7.1만 |
|---|
| 2026.01.30 | ₩6,897 | ₩7,255 | ₩6,375 | ₩6,469 | -6.20% | 1.9만 |
|---|
| 2026.01.29 | ₩7,231 | ₩7,451 | ₩6,923 | ₩6,923 | -4.25% | 2.1만 |
|---|
| 2026.01.28 | ₩7,699 | ₩7,712 | ₩6,993 | ₩7,177 | -6.77% | 11.2만 |
|---|
| 2026.01.27 | ₩7,872 | ₩7,979 | ₩7,572 | ₩7,879 | +0.08% | 1.4만 |
|---|
| 2026.01.26 | ₩7,859 | ₩7,953 | ₩7,672 | ₩7,872 | +0.17% | 1.7만 |
|---|
| 2026.01.23 | ₩7,719 | ₩8,006 | ₩7,578 | ₩7,953 | +3.03% | 2.3만 |
|---|
| 2026.01.22 | ₩7,471 | ₩7,899 | ₩7,217 | ₩7,618 | +1.97% | 3.2만 |
|---|
| 2026.01.21 | ₩7,391 | ₩7,819 | ₩6,943 | ₩7,819 | +5.79% | 16.8만 |
|---|
| 2026.01.20 | ₩7,552 | ₩8,078 | ₩7,251 | ₩7,458 | -1.24% | 13.3만 |
|---|
| 2026.01.16 | ₩7,592 | ₩7,939 | ₩7,565 | ₩7,645 | +0.70% | 9만 |
|---|
| 2026.01.15 | ₩7,966 | ₩8,086 | ₩7,752 | ₩7,779 | -2.35% | 6.7만 |
|---|
| 2026.01.14 | ₩8,033 | ₩8,217 | ₩7,899 | ₩7,926 | -1.33% | 5.8만 |
|---|
| 2026.01.13 | ₩8,855 | ₩8,855 | ₩7,819 | ₩8,046 | -9.13% | 8.8만 |
|---|
| 2026.01.12 | ₩8,768 | ₩8,768 | ₩7,819 | ₩8,140 | -7.16% | 13.6만 |
|---|
| 2026.01.09 | ₩8,754 | ₩9,018 | ₩8,354 | ₩8,728 | -0.31% | 5.8만 |
|---|
| 2026.01.08 | ₩8,527 | ₩8,888 | ₩8,327 | ₩8,768 | +2.82% | 2.5만 |
|---|
| 2026.01.07 | ₩8,354 | ₩8,821 | ₩8,233 | ₩8,688 | +4.00% | 4.4만 |
|---|
| 2026.01.06 | ₩8,166 | ₩8,541 | ₩8,166 | ₩8,260 | +1.15% | 1.2만 |
|---|
| 2026.01.05 | ₩8,701 | ₩8,781 | ₩8,247 | ₩8,247 | -5.22% | 2.3만 |
|---|
| 2026.01.02 | ₩8,781 | ₩8,821 | ₩8,661 | ₩8,688 | -1.07% | 2.5만 |
|---|
| 2025.12.31 | ₩8,875 | ₩9,019 | ₩8,634 | ₩8,688 | -2.11% | 4.9만 |
|---|
| 2025.12.30 | ₩8,527 | ₩9,241 | ₩8,354 | ₩8,821 | +3.45% | 9.5만 |
|---|
| 2025.12.29 | ₩8,327 | ₩8,567 | ₩8,133 | ₩8,521 | +2.33% | 8.2만 |
|---|
| 2025.12.26 | ₩8,380 | ₩8,541 | ₩7,932 | ₩8,374 | -0.08% | 5.7만 |
|---|
| 2025.12.24 | ₩8,049 | ₩8,420 | ₩7,498 | ₩8,354 | +3.79% | 5.6만 |
|---|
| 2025.12.23 | ₩8,220 | ₩8,239 | ₩7,979 | ₩7,979 | -2.93% | 12.6만 |
|---|
| 2025.12.22 | ₩7,552 | ₩8,287 | ₩7,485 | ₩8,073 | +6.90% | 14.1만 |
|---|
| 2025.12.19 | ₩6,750 | ₩8,140 | ₩6,750 | ₩7,431 | +10.10% | 19.8만 |
|---|
| 2025.12.18 | ₩7,311 | ₩7,471 | ₩6,683 | ₩6,750 | -7.68% | 23.7만 |
|---|
| 2025.12.17 | ₩7,311 | ₩8,046 | ₩7,151 | ₩7,151 | -2.19% | 6.3만 |
|---|
| 2025.12.16 | ₩6,683 | ₩7,779 | ₩6,683 | ₩7,264 | +8.70% | 12.1만 |
|---|
| 2025.12.15 | ₩7,044 | ₩7,338 | ₩6,669 | ₩6,696 | -4.93% | 10.3만 |
|---|
| 2025.12.12 | ₩7,886 | ₩7,892 | ₩7,084 | ₩7,097 | -10.00% | 11.1만 |
|---|
| 2025.12.11 | ₩8,019 | ₩8,066 | ₩7,578 | ₩7,792 | -2.83% | 12.5만 |
|---|
| 2025.12.10 | ₩7,979 | ₩8,233 | ₩7,846 | ₩8,019 | +0.50% | 1.2만 |
|---|
| 2025.12.09 | ₩8,019 | ₩8,320 | ₩7,846 | ₩8,006 | -0.17% | 6.7만 |
|---|
| 2025.12.08 | ₩8,754 | ₩9,008 | ₩8,019 | ₩8,033 | -8.24% | 7.7만 |
|---|
| 2025.12.05 | ₩8,594 | ₩8,861 | ₩8,514 | ₩8,728 | +1.56% | 8.6만 |
|---|
| 2025.12.04 | ₩7,765 | ₩8,674 | ₩7,759 | ₩8,514 | +9.64% | 12.2만 |
|---|
| 2025.12.03 | ₩7,645 | ₩8,267 | ₩7,632 | ₩7,765 | +1.57% | 20.2만 |
|---|
| 2025.12.02 | ₩7,565 | ₩7,859 | ₩7,552 | ₩7,645 | +1.06% | 7.6만 |
|---|
| 2025.12.01 | ₩7,966 | ₩8,100 | ₩7,552 | ₩7,552 | -5.20% | 9.8만 |
|---|
| 2025.11.28 | ₩8,073 | ₩8,260 | ₩7,886 | ₩8,046 | -0.33% | 2.5만 |
|---|
| 2025.11.26 | ₩8,180 | ₩8,224 | ₩8,033 | ₩8,140 | -0.49% | 4.2만 |
|---|
| 2025.11.25 | ₩8,166 | ₩8,280 | ₩7,752 | ₩8,146 | -0.25% | 2.1만 |
|---|
| 2025.11.24 | ₩7,752 | ₩8,220 | ₩7,618 | ₩8,046 | +3.79% | 2.3만 |
|---|
| 2025.11.21 | ₩7,792 | ₩7,973 | ₩7,565 | ₩7,685 | -1.37% | 4.7만 |
|---|
| 2025.11.20 | ₩8,006 | ₩8,153 | ₩7,576 | ₩7,792 | -2.67% | 4.7만 |
|---|
| 2025.11.19 | ₩8,300 | ₩8,460 | ₩7,752 | ₩7,912 | -4.67% | 3.7만 |
|---|
| 2025.11.18 | ₩7,839 | ₩8,327 | ₩7,485 | ₩8,327 | +6.22% | 14.9만 |
|---|
| 2025.11.17 | ₩7,939 | ₩8,494 | ₩7,685 | ₩7,886 | -0.67% | 17.2만 |
|---|
| 2025.11.14 | ₩8,019 | ₩8,648 | ₩7,351 | ₩7,939 | -1.00% | 14.4만 |
|---|
| 2025.11.13 | ₩8,140 | ₩8,358 | ₩7,632 | ₩8,193 | +0.66% | 7.8만 |
|---|
| 2025.11.12 | ₩8,220 | ₩8,340 | ₩7,886 | ₩8,180 | -0.49% | 3.8만 |
|---|
| 2025.11.11 | ₩8,394 | ₩8,501 | ₩8,019 | ₩8,180 | -2.55% | 5.1만 |
|---|
| 2025.11.10 | ₩7,685 | ₩8,454 | ₩7,685 | ₩8,367 | +8.87% | 5.7만 |
|---|
| 2025.11.07 | ₩7,618 | ₩8,157 | ₩7,184 | ₩7,645 | +0.35% | 27.2만 |
|---|
| 2025.11.06 | ₩7,846 | ₩8,241 | ₩7,371 | ₩7,618 | -2.90% | 16.3만 |
|---|
| 2025.11.05 | ₩7,779 | ₩8,153 | ₩6,890 | ₩7,859 | +1.03% | 21.5만 |
|---|
| 2025.11.04 | ₩7,565 | ₩8,287 | ₩7,525 | ₩7,752 | +2.47% | 14.2만 |
|---|
| 2025.11.03 | ₩8,193 | ₩8,347 | ₩7,552 | ₩7,618 | -7.01% | 15.5만 |
|---|
| 2025.10.31 | ₩8,126 | ₩8,420 | ₩7,892 | ₩8,273 | +1.81% | 4.5만 |
|---|
| 2025.10.30 | ₩8,688 | ₩8,861 | ₩7,912 | ₩8,260 | -4.92% | 29.3만 |
|---|
| 2025.10.29 | ₩8,821 | ₩9,256 | ₩8,688 | ₩8,781 | -0.45% | 9만 |
|---|
| 2025.10.28 | ₩9,289 | ₩9,289 | ₩8,821 | ₩8,821 | -5.04% | 9.5만 |
|---|
| 2025.10.27 | ₩9,155 | ₩9,249 | ₩8,754 | ₩8,942 | -2.34% | 8.2만 |
|---|
| 2025.10.24 | ₩9,423 | ₩9,423 | ₩9,142 | ₩9,182 | -2.55% | 2.5만 |
|---|
| 2025.10.23 | ₩9,276 | ₩9,343 | ₩9,049 | ₩9,343 | +0.72% | 4.1만 |
|---|
| 2025.10.22 | ₩9,169 | ₩9,556 | ₩9,022 | ₩9,222 | +0.58% | 7.8만 |
|---|
| 2025.10.21 | ₩9,490 | ₩9,757 | ₩8,701 | ₩9,155 | -3.52% | 21.5만 |
|---|
| 2025.10.20 | ₩9,109 | ₩9,730 | ₩9,038 | ₩9,530 | +4.62% | 12.2만 |
|---|
| 2025.10.17 | ₩9,369 | ₩9,409 | ₩8,768 | ₩9,089 | -3.00% | 9.7만 |
|---|
| 2025.10.16 | ₩9,744 | ₩10,461 | ₩9,302 | ₩9,436 | -3.16% | 7.4만 |
|---|
| 2025.10.15 | ₩9,423 | ₩9,690 | ₩9,423 | ₩9,663 | +2.55% | 5.1만 |
|---|
| 2025.10.14 | ₩9,423 | ₩9,741 | ₩9,089 | ₩9,329 | -0.99% | 8.6만 |
|---|
| 2025.10.13 | ₩9,423 | ₩9,784 | ₩9,082 | ₩9,416 | -0.07% | 8.9만 |
|---|
| 2025.10.10 | ₩10,198 | ₩10,425 | ₩9,363 | ₩9,383 | -7.99% | 6만 |
|---|